Standard Chartered PLC - STAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,826	1,836.5	1,836.5	1,850	1,823	2.47M
January 13, 2026	1,825	1,832	1,832	1,835	1,816.5	3.43M
January 12, 2026	1,775.5	1,824	1,824	1,826	1,763	2.54M
January 09, 2026	1,817.5	1,794.5	1,794.5	1,818	1,787	2.92M
January 08, 2026	1,791	1,806.5	1,806.5	1,814	1,781.5	12.48M
January 07, 2026	1,830.5	1,790	1,790	1,834.5	1,790	5.05M
January 06, 2026	1,867	1,836.5	1,836.5	1,873	1,836.5	3.21M
January 05, 2026	1,859.5	1,855.5	1,855.5	1,875.5	1,847	3.21M
January 02, 2026	1,825	1,844	1,844	1,855.5	1,824.5	2.36M
December 31, 2025	1,829.5	1,822	1,822	1,832.5	1,821.5	946,485
December 30, 2025	1,798.5	1,826	1,826	1,835	1,797.5	2.77M
December 29, 2025	1,795.5	1,805	1,805	1,814	1,795.5	3.02M
December 24, 2025	1,800.5	1,805.5	1,805.5	1,812.5	1,798.5	798,108
December 23, 2025	1,794	1,806.5	1,806.5	1,812	1,790	2.5M
December 22, 2025	1,800	1,794.5	1,794.5	1,803.5	1,780	3.81M
December 19, 2025	1,805	1,788.5	1,788.5	1,808.5	1,779	20.24M
December 18, 2025	1,765	1,773.5	1,773.5	1,779.5	1,750.5	4.58M
December 17, 2025	1,771.5	1,763	1,763	1,804.5	1,763	8.43M
December 16, 2025	1,751.5	1,753.5	1,753.5	1,764.5	1,742.5	1.92M
December 15, 2025	1,741	1,760.5	1,760.5	1,774.5	1,740.5	3.47M
December 12, 2025	1,746.5	1,732	1,732	1,767	1,726.5	2.16M
December 11, 2025	1,700	1,717	1,717	1,730	1,700	8.56M
December 10, 2025	1,696	1,703.5	1,703.5	1,705.5	1,679	4.68M
December 09, 2025	1,641	1,669	1,669	1,669	1,639.5	3.98M
December 08, 2025	1,621.5	1,656	1,656	1,656	1,621	5.42M
December 05, 2025	1,664.5	1,634.5	1,634.5	1,675	1,634.5	2.6M
December 04, 2025	1,670	1,662	1,662	1,670	1,648	2.56M
December 03, 2025	1,688.5	1,660.5	1,660.5	1,700	1,660.5	3.73M
December 02, 2025	1,682	1,700.5	1,700.5	1,709.5	1,679	5.24M
December 01, 2025	1,675.5	1,681	1,681	1,688.5	1,667.5	6.94M
November 28, 2025	1,650	1,673.5	1,673.5	1,683	1,650	6.01M
November 27, 2025	1,632	1,666	1,666	1,666	1,632	2.6M
November 26, 2025	1,594	1,645	1,645	1,654.75	1,593.5	8.99M
November 25, 2025	1,603	1,601	1,601	1,621	1,581	4.53M
November 24, 2025	1,586.5	1,606.5	1,606.5	1,616.5	1,580	11.59M
November 21, 2025	1,540.5	1,560	1,560	1,569	1,525.5	3.46M
November 20, 2025	1,582.5	1,575	1,575	1,591	1,570	2.66M
November 19, 2025	1,557	1,560	1,560	1,571	1,537	4.24M
November 18, 2025	1,566	1,562.5	1,562.5	1,572.5	1,535.1	4.15M
November 17, 2025	1,607	1,598	1,598	1,615.5	1,589	4.61M
November 14, 2025	1,624	1,613	1,613	1,627	1,586.5	2.76M
November 13, 2025	1,648.5	1,646.5	1,646.5	1,663.5	1,646.5	2.78M
November 12, 2025	1,645	1,642	1,642	1,649.5	1,633	3.3M
November 11, 2025	1,649	1,631	1,631	1,653.5	1,627.5	2.55M
November 10, 2025	1,624	1,634	1,634	1,635.5	1,615	2.77M
November 07, 2025	1,609	1,600	1,600	1,611	1,593	4.6M
November 06, 2025	1,601.5	1,609	1,609	1,612.5	1,597	8.19M
November 05, 2025	1,595	1,584	1,584	1,599.5	1,582	4.3M
November 04, 2025	1,600	1,594	1,594	1,601.5	1,552	3.53M
November 03, 2025	1,582	1,581	1,581	1,596	1,569	3.35M
October 31, 2025	1,552	1,559.5	1,559.5	1,565	1,538	3.42M
October 30, 2025	1,545	1,571	1,571	1,581	1,529.5	5.68M
October 29, 2025	1,500	1,516	1,516	1,522.5	1,499.5	3.87M
October 28, 2025	1,484	1,500	1,500	1,500	1,479	2.93M
October 27, 2025	1,426	1,470.5	1,470.5	1,474.81	1,426	4.75M
October 24, 2025	1,404.5	1,425	1,425	1,425	1,400.5	2.39M
October 23, 2025	1,387	1,402	1,402	1,410	1,386.5	13.88M
October 22, 2025	1,383.5	1,396.5	1,396.5	1,411	1,383.5	6.09M
October 21, 2025	1,402.5	1,388	1,388	1,407	1,385	3.52M
October 20, 2025	1,405	1,390	1,390	1,413	1,356	7.65M

Standard Chartered PLC (STAN.L) LSE